Uber Technologies Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-29	59.750	61.060	59.350	60.950	60.950	5,291
2021-12-28	60.520	61.520	59.720	59.720	59.720	27,106
2021-12-27	62.360	62.580	60.390	60.520	60.520	79,788
2021-12-23	61.330	62.820	61.040	62.360	62.360	11,184
2021-12-22	59.110	61.350	59.110	61.330	61.330	4,835
2021-12-21	57.010	60.370	57.010	59.100	59.100	23,046
2021-12-20	58.050	58.050	54.640	55.510	55.510	38,654
2021-12-17	52.810	58.050	52.500	58.050	58.050	15,172
2021-12-16	53.850	54.800	52.810	52.920	52.920	13,127
2021-12-15	53.200	54.600	51.840	53.850	53.850	20,874
2021-12-14	52.000	54.300	48.620	53.200	53.200	26,500
2021-12-13	51.830	52.300	49.430	52.300	52.300	15,436
2021-12-10	51.610	53.030	51.390	51.830	51.830	27,998
2021-12-09	53.690	53.690	52.410	52.430	52.430	4,240
2021-12-08	54.340	54.530	53.100	53.690	53.690	60,148
2021-12-07	55.530	56.200	53.210	54.340	54.340	16,267
2021-12-06	51.050	54.840	50.500	54.670	54.670	49,132
2021-12-03	53.810	53.900	50.000	50.530	50.530	124,691
2021-12-02	51.130	54.160	51.000	53.810	53.810	20,231
2021-12-01	53.150	55.530	50.810	51.120	51.120	270,879
2021-11-30	55.500	55.730	52.280	53.140	53.140	40,155
2021-11-29	56.500	58.390	54.470	56.110	56.110	17,444
2021-11-26	56.720	56.870	54.470	56.420	56.420	62,734
2021-11-25	58.400	61.410	58.000	59.500	59.500	5,572
2021-11-24	59.530	59.550	57.870	58.400	58.400	4,475
2021-11-23	59.980	60.720	58.880	59.530	59.530	11,346
2021-11-22	62.300	62.580	58.390	59.810	59.810	45,895
2021-11-19	61.610	62.520	60.280	61.930	61.930	14,197
2021-11-18	61.010	62.980	60.560	61.610	61.610	14,703
2021-11-17	62.980	63.450	60.620	61.000	61.000	26,861
2021-11-16	61.010	63.930	61.010	62.990	62.990	76,314
2021-11-12	58.740	61.180	58.650	61.000	61.000	25,946
2021-11-11	59.560	59.580	57.400	58.570	58.570	12,197
2021-11-10	61.500	61.910	58.560	58.560	58.560	40,101
2021-11-09	63.800	63.830	59.920	62.580	62.580	17,770
2021-11-08	65.650	66.690	63.920	63.970	63.970	24,643
2021-11-05	63.260	67.350	63.260	65.420	65.420	58,571
2021-11-04	64.400	64.950	63.060	63.260	63.260	43,131
2021-11-03	64.620	65.530	63.630	63.800	63.800	2,910
2021-11-01	61.880	63.780	61.780	63.060	63.060	5,317
2021-10-29	62.600	63.050	61.070	61.880	61.880	4,461
2021-10-28	62.530	63.730	62.530	62.580	62.580	2,076
2021-10-27	64.620	65.490	61.700	62.210	62.210	8,122
2021-10-26	63.960	66.200	63.960	64.000	64.000	23,702
2021-10-25	64.830	65.000	62.960	65.000	65.000	10,302
2021-10-22	66.000	66.480	63.920	64.840	64.840	481,416

← NewerPage 21 of 21 · 1,246 trading days

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.